リケンテクノス(4220)の株価時系列情報
リケンテクノス(4220)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 323 | 323 | 322 | 322 | 5,000 |
2001/12/27 | 319 | 324 | 304 | 324 | 15,000 |
2001/12/26 | 326 | 328 | 324 | 324 | 24,000 |
2001/12/25 | 314 | 320 | 314 | 320 | 28,000 |
2001/12/21 | 305 | 308 | 305 | 308 | 94,000 |
2001/12/20 | 300 | 305 | 300 | 305 | 33,000 |
2001/12/19 | 302 | 302 | 295 | 295 | 48,000 |
2001/12/18 | 305 | 306 | 303 | 306 | 17,000 |
2001/12/17 | 314 | 315 | 306 | 306 | 33,000 |
2001/12/14 | 295 | 310 | 295 | 308 | 98,000 |
2001/12/13 | 314 | 321 | 314 | 320 | 17,000 |
2001/12/12 | 316 | 321 | 313 | 314 | 21,000 |
2001/12/11 | 319 | 319 | 315 | 316 | 20,000 |
2001/12/10 | 321 | 322 | 321 | 321 | 5,000 |
2001/12/07 | 325 | 325 | 320 | 322 | 16,000 |
2001/12/06 | 325 | 329 | 315 | 320 | 25,000 |
2001/12/05 | 312 | 312 | 310 | 312 | 17,000 |
2001/12/04 | 306 | 306 | 299 | 302 | 68,000 |
2001/12/03 | 320 | 320 | 306 | 306 | 18,000 |
2001/11/30 | 319 | 320 | 317 | 320 | 5,000 |
2001/11/29 | 322 | 324 | 322 | 324 | 3,000 |
2001/11/28 | 329 | 329 | 322 | 323 | 11,000 |
2001/11/27 | 330 | 334 | 330 | 334 | 13,000 |
2001/11/26 | 320 | 334 | 320 | 334 | 15,000 |
2001/11/22 | 329 | 329 | 320 | 320 | 15,000 |
2001/11/21 | 326 | 330 | 326 | 330 | 10,000 |
2001/11/20 | 327 | 327 | 326 | 326 | 8,000 |
2001/11/19 | 327 | 327 | 327 | 327 | 4,000 |
2001/11/16 | 332 | 335 | 330 | 332 | 32,000 |
2001/11/15 | 330 | 334 | 326 | 334 | 29,000 |
2001/11/14 | 319 | 325 | 319 | 325 | 16,000 |
2001/11/13 | 320 | 320 | 315 | 317 | 19,000 |
2001/11/12 | 320 | 321 | 320 | 321 | 11,000 |
2001/11/09 | 335 | 335 | 330 | 330 | 12,000 |
2001/11/08 | 335 | 335 | 333 | 335 | 7,000 |
2001/11/07 | 334 | 335 | 332 | 335 | 37,000 |
2001/11/06 | 334 | 337 | 333 | 334 | 29,000 |
2001/11/05 | 335 | 335 | 333 | 334 | 18,000 |
2001/11/02 | 336 | 337 | 332 | 333 | 44,000 |
2001/11/01 | 336 | 337 | 325 | 325 | 45,000 |
2001/10/31 | 332 | 336 | 332 | 336 | 13,000 |
2001/10/30 | 336 | 337 | 333 | 335 | 23,000 |
2001/10/29 | 337 | 338 | 335 | 338 | 12,000 |
2001/10/26 | 339 | 340 | 338 | 339 | 25,000 |
2001/10/25 | 335 | 339 | 333 | 339 | 37,000 |
2001/10/24 | 327 | 335 | 327 | 331 | 35,000 |
2001/10/23 | 333 | 333 | 331 | 333 | 10,000 |
2001/10/22 | 335 | 335 | 324 | 334 | 14,000 |
2001/10/19 | 323 | 332 | 323 | 332 | 6,000 |
2001/10/18 | 332 | 332 | 325 | 326 | 16,000 |
2001/10/17 | 328 | 333 | 325 | 333 | 18,000 |
2001/10/16 | 330 | 332 | 330 | 332 | 3,000 |
2001/10/15 | 340 | 341 | 336 | 339 | 29,000 |
2001/10/12 | 335 | 337 | 330 | 330 | 56,000 |
2001/10/11 | 333 | 335 | 330 | 335 | 26,000 |
2001/10/10 | 321 | 326 | 321 | 323 | 16,000 |
2001/10/09 | 322 | 327 | 320 | 327 | 20,000 |
2001/10/05 | 335 | 335 | 328 | 332 | 30,000 |
2001/10/04 | 334 | 335 | 332 | 333 | 36,000 |
2001/10/03 | 332 | 335 | 332 | 333 | 21,000 |
2001/10/02 | 332 | 334 | 330 | 332 | 19,000 |
2001/10/01 | 324 | 327 | 320 | 327 | 24,000 |
2001/09/28 | 313 | 325 | 313 | 324 | 48,000 |
2001/09/27 | 316 | 316 | 311 | 311 | 8,000 |
2001/09/26 | 315 | 321 | 315 | 317 | 51,000 |
2001/09/25 | 327 | 327 | 311 | 311 | 8,000 |
2001/09/21 | 317 | 317 | 311 | 315 | 19,000 |
2001/09/20 | 315 | 324 | 315 | 324 | 37,000 |
2001/09/19 | 305 | 325 | 305 | 325 | 28,000 |
2001/09/18 | 302 | 308 | 302 | 303 | 10,000 |
2001/09/17 | 310 | 310 | 294 | 302 | 33,000 |
2001/09/14 | 305 | 305 | 300 | 300 | 39,000 |
2001/09/13 | 290 | 299 | 290 | 299 | 35,000 |
2001/09/12 | 294 | 305 | 293 | 300 | 33,000 |
2001/09/11 | 315 | 316 | 312 | 314 | 32,000 |
2001/09/10 | 320 | 320 | 316 | 318 | 27,000 |
2001/09/07 | 326 | 326 | 323 | 325 | 19,000 |
2001/09/06 | 323 | 328 | 323 | 327 | 8,000 |
2001/09/05 | 325 | 325 | 323 | 323 | 20,000 |
2001/09/04 | 331 | 332 | 325 | 325 | 50,000 |
2001/09/03 | 334 | 335 | 331 | 331 | 26,000 |
2001/08/31 | 335 | 335 | 330 | 334 | 42,000 |
2001/08/30 | 335 | 338 | 333 | 338 | 43,000 |
2001/08/29 | 334 | 336 | 334 | 336 | 10,000 |
2001/08/28 | 334 | 337 | 333 | 334 | 16,000 |
2001/08/27 | 334 | 336 | 334 | 334 | 23,000 |
2001/08/24 | 333 | 334 | 331 | 333 | 24,000 |
2001/08/23 | 331 | 333 | 330 | 330 | 22,000 |
2001/08/22 | 333 | 336 | 333 | 333 | 8,000 |
2001/08/21 | 328 | 333 | 328 | 333 | 9,000 |
2001/08/20 | 337 | 337 | 328 | 328 | 15,000 |
2001/08/17 | 336 | 340 | 331 | 332 | 49,000 |
2001/08/16 | 338 | 339 | 336 | 336 | 24,000 |
2001/08/15 | 336 | 340 | 336 | 338 | 22,000 |
2001/08/14 | 339 | 339 | 335 | 335 | 23,000 |
2001/08/13 | 339 | 339 | 332 | 332 | 18,000 |
2001/08/10 | 338 | 339 | 335 | 338 | 45,000 |
2001/08/09 | 337 | 337 | 330 | 330 | 37,000 |
2001/08/08 | 340 | 342 | 338 | 338 | 32,000 |
2001/08/07 | 332 | 339 | 329 | 339 | 90,000 |
2001/08/06 | 333 | 333 | 328 | 330 | 137,000 |
2001/08/03 | 332 | 333 | 331 | 333 | 27,000 |
2001/08/02 | 332 | 332 | 330 | 332 | 135,000 |
2001/08/01 | 328 | 330 | 328 | 330 | 20,000 |
2001/07/31 | 327 | 329 | 327 | 327 | 27,000 |
2001/07/30 | 330 | 330 | 327 | 327 | 13,000 |
2001/07/27 | 330 | 330 | 327 | 330 | 39,000 |
2001/07/26 | 330 | 330 | 327 | 327 | 14,000 |
2001/07/25 | 329 | 333 | 329 | 330 | 22,000 |
2001/07/24 | 328 | 330 | 326 | 329 | 46,000 |
2001/07/23 | 329 | 330 | 323 | 328 | 50,000 |
2001/07/19 | 332 | 332 | 326 | 328 | 27,000 |
2001/07/18 | 335 | 335 | 332 | 332 | 29,000 |
2001/07/17 | 332 | 335 | 332 | 332 | 14,000 |
2001/07/16 | 340 | 340 | 332 | 335 | 17,000 |
2001/07/13 | 336 | 338 | 336 | 336 | 24,000 |
2001/07/12 | 333 | 335 | 333 | 335 | 29,000 |
2001/07/11 | 332 | 334 | 332 | 333 | 34,000 |
2001/07/10 | 330 | 332 | 329 | 332 | 25,000 |
2001/07/09 | 330 | 332 | 328 | 332 | 54,000 |
2001/07/06 | 337 | 337 | 330 | 330 | 29,000 |
2001/07/05 | 339 | 339 | 337 | 338 | 35,000 |
2001/07/04 | 339 | 339 | 338 | 339 | 10,000 |
2001/07/03 | 341 | 341 | 336 | 339 | 28,000 |
2001/07/02 | 341 | 342 | 339 | 339 | 87,000 |
2001/06/29 | 341 | 342 | 340 | 341 | 51,000 |
2001/06/28 | 340 | 340 | 338 | 340 | 22,000 |
2001/06/27 | 342 | 342 | 335 | 338 | 71,000 |
2001/06/26 | 345 | 345 | 340 | 342 | 34,000 |
2001/06/25 | 344 | 345 | 341 | 345 | 44,000 |
2001/06/22 | 326 | 335 | 326 | 335 | 86,000 |
2001/06/21 | 324 | 325 | 320 | 325 | 34,000 |
2001/06/20 | 323 | 325 | 320 | 320 | 15,000 |
2001/06/19 | 325 | 326 | 325 | 325 | 91,000 |
2001/06/18 | 324 | 327 | 324 | 324 | 14,000 |
2001/06/15 | 331 | 331 | 324 | 324 | 58,000 |
2001/06/14 | 330 | 331 | 330 | 330 | 28,000 |
2001/06/13 | 332 | 335 | 330 | 330 | 26,000 |
2001/06/12 | 333 | 333 | 332 | 332 | 15,000 |
2001/06/11 | 332 | 335 | 332 | 332 | 28,000 |
2001/06/08 | 336 | 336 | 331 | 331 | 113,000 |
2001/06/07 | 333 | 338 | 333 | 338 | 12,000 |
2001/06/06 | 335 | 340 | 333 | 333 | 22,000 |
2001/06/05 | 334 | 340 | 334 | 335 | 18,000 |
2001/06/04 | 337 | 337 | 331 | 335 | 29,000 |
2001/06/01 | 335 | 338 | 335 | 338 | 36,000 |
2001/05/31 | 337 | 338 | 335 | 335 | 40,000 |
2001/05/30 | 339 | 341 | 338 | 338 | 19,000 |
2001/05/29 | 337 | 344 | 337 | 344 | 23,000 |
2001/05/28 | 344 | 344 | 340 | 340 | 25,000 |
2001/05/25 | 346 | 346 | 339 | 340 | 20,000 |
2001/05/24 | 338 | 344 | 337 | 337 | 66,000 |
2001/05/23 | 337 | 342 | 337 | 341 | 30,000 |
2001/05/22 | 339 | 341 | 337 | 337 | 28,000 |
2001/05/21 | 338 | 340 | 338 | 338 | 18,000 |
2001/05/18 | 340 | 341 | 338 | 338 | 18,000 |
2001/05/17 | 340 | 345 | 339 | 344 | 18,000 |
2001/05/16 | 339 | 341 | 339 | 340 | 21,000 |
2001/05/15 | 343 | 343 | 340 | 340 | 23,000 |
2001/05/14 | 341 | 341 | 340 | 340 | 22,000 |
2001/05/11 | 339 | 345 | 339 | 345 | 19,000 |
2001/05/10 | 340 | 340 | 336 | 339 | 70,000 |
2001/05/09 | 347 | 347 | 340 | 340 | 63,000 |
2001/05/08 | 345 | 350 | 345 | 348 | 59,000 |
2001/05/07 | 346 | 350 | 346 | 350 | 27,000 |
2001/05/02 | 345 | 347 | 345 | 345 | 126,000 |
2001/05/01 | 345 | 346 | 342 | 346 | 57,000 |
2001/04/27 | 343 | 343 | 337 | 340 | 42,000 |
2001/04/26 | 342 | 343 | 340 | 342 | 46,000 |
2001/04/25 | 342 | 343 | 339 | 341 | 32,000 |
2001/04/24 | 336 | 338 | 336 | 338 | 15,000 |
2001/04/23 | 336 | 340 | 336 | 338 | 12,000 |
2001/04/20 | 340 | 341 | 336 | 336 | 20,000 |
2001/04/19 | 343 | 344 | 335 | 342 | 57,000 |
2001/04/18 | 332 | 345 | 332 | 345 | 62,000 |
2001/04/17 | 333 | 335 | 331 | 332 | 27,000 |
2001/04/16 | 329 | 334 | 326 | 326 | 34,000 |
2001/04/13 | 323 | 328 | 322 | 328 | 53,000 |
2001/04/12 | 323 | 324 | 322 | 323 | 26,000 |
2001/04/11 | 324 | 324 | 322 | 322 | 33,000 |
2001/04/10 | 324 | 324 | 321 | 322 | 44,000 |
2001/04/09 | 323 | 326 | 323 | 323 | 27,000 |
2001/04/06 | 323 | 328 | 323 | 328 | 51,000 |
2001/04/05 | 318 | 328 | 318 | 328 | 27,000 |
2001/04/04 | 310 | 318 | 310 | 318 | 26,000 |
2001/04/03 | 313 | 319 | 313 | 319 | 18,000 |
2001/04/02 | 320 | 320 | 313 | 313 | 12,000 |
2001/03/30 | 325 | 325 | 320 | 320 | 21,000 |
2001/03/29 | 327 | 330 | 325 | 325 | 14,000 |
2001/03/28 | 330 | 330 | 327 | 327 | 20,000 |
2001/03/27 | 330 | 335 | 330 | 330 | 22,000 |
2001/03/26 | 333 | 335 | 333 | 335 | 56,000 |
2001/03/23 | 331 | 333 | 331 | 333 | 21,000 |
2001/03/22 | 328 | 330 | 325 | 325 | 66,000 |
2001/03/21 | 316 | 325 | 316 | 325 | 58,000 |
2001/03/19 | 310 | 318 | 310 | 316 | 42,000 |
2001/03/16 | 318 | 319 | 310 | 310 | 39,000 |
2001/03/15 | 311 | 314 | 303 | 314 | 38,000 |
2001/03/14 | 311 | 314 | 310 | 311 | 25,000 |
2001/03/13 | 315 | 315 | 306 | 310 | 26,000 |
2001/03/12 | 289 | 320 | 289 | 320 | 244,000 |
2001/03/09 | 310 | 315 | 310 | 314 | 76,000 |
2001/03/08 | 312 | 314 | 309 | 310 | 29,000 |
2001/03/07 | 312 | 314 | 312 | 312 | 16,000 |
2001/03/06 | 305 | 312 | 305 | 312 | 15,000 |
2001/03/05 | 307 | 312 | 297 | 302 | 66,000 |
2001/03/02 | 315 | 315 | 307 | 307 | 23,000 |
2001/03/01 | 310 | 315 | 310 | 315 | 25,000 |
2001/02/28 | 315 | 315 | 313 | 313 | 26,000 |
2001/02/27 | 308 | 316 | 308 | 314 | 43,000 |
2001/02/26 | 306 | 312 | 306 | 309 | 25,000 |
2001/02/23 | 306 | 310 | 303 | 310 | 25,000 |
2001/02/22 | 308 | 308 | 299 | 299 | 28,000 |
2001/02/21 | 305 | 312 | 303 | 311 | 90,000 |
2001/02/20 | 302 | 305 | 300 | 305 | 44,000 |
2001/02/19 | 303 | 304 | 301 | 301 | 16,000 |
2001/02/16 | 303 | 303 | 300 | 303 | 28,000 |
2001/02/15 | 302 | 303 | 302 | 303 | 39,000 |
2001/02/14 | 303 | 303 | 300 | 302 | 28,000 |
2001/02/13 | 300 | 303 | 300 | 303 | 28,000 |
2001/02/09 | 297 | 304 | 297 | 300 | 29,000 |
2001/02/08 | 301 | 305 | 300 | 304 | 51,000 |
2001/02/07 | 301 | 302 | 300 | 300 | 15,000 |
2001/02/06 | 302 | 303 | 302 | 303 | 15,000 |
2001/02/05 | 310 | 311 | 301 | 301 | 18,000 |
2001/02/02 | 310 | 312 | 310 | 312 | 100,000 |
2001/02/01 | 310 | 312 | 309 | 312 | 25,000 |
2001/01/31 | 312 | 312 | 311 | 311 | 24,000 |
2001/01/30 | 311 | 312 | 311 | 312 | 11,000 |
2001/01/29 | 312 | 314 | 311 | 312 | 20,000 |
2001/01/26 | 318 | 318 | 311 | 314 | 31,000 |
2001/01/25 | 317 | 317 | 313 | 313 | 22,000 |
2001/01/24 | 317 | 317 | 312 | 312 | 48,000 |
2001/01/23 | 310 | 318 | 310 | 318 | 33,000 |
2001/01/22 | 310 | 310 | 307 | 307 | 25,000 |
2001/01/19 | 310 | 312 | 307 | 307 | 17,000 |
2001/01/18 | 307 | 312 | 305 | 312 | 32,000 |
2001/01/17 | 310 | 310 | 306 | 306 | 24,000 |
2001/01/16 | 302 | 305 | 302 | 304 | 25,000 |
2001/01/15 | 307 | 310 | 302 | 302 | 41,000 |
2001/01/12 | 302 | 308 | 302 | 307 | 36,000 |
2001/01/11 | 310 | 310 | 301 | 301 | 29,000 |
2001/01/10 | 303 | 314 | 301 | 314 | 31,000 |
2001/01/09 | 300 | 304 | 300 | 304 | 24,000 |
2001/01/05 | 300 | 304 | 300 | 304 | 10,000 |
2001/01/04 | 300 | 306 | 300 | 300 | 41,000 |